1439 (株)安江工務店 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 1,361 | 1,370 | 1,327 | 1,330 | 11,200 | 1,330 |
| 2023-12-28 | 1,339 | 1,373 | 1,320 | 1,366 | 24,400 | 1,366 |
| 2023-12-27 | 1,500 | 1,505 | 1,483 | 1,494 | 11,300 | 1,494 |
| 2023-12-26 | 1,476 | 1,498 | 1,476 | 1,498 | 4,800 | 1,498 |
| 2023-12-25 | 1,474 | 1,478 | 1,474 | 1,475 | 3,000 | 1,475 |
| 2023-12-22 | 1,480 | 1,488 | 1,474 | 1,474 | 2,900 | 1,474 |
| 2023-12-21 | 1,478 | 1,500 | 1,477 | 1,477 | 4,300 | 1,477 |
| 2023-12-20 | 1,505 | 1,516 | 1,467 | 1,487 | 6,100 | 1,487 |
| 2023-12-19 | 1,498 | 1,506 | 1,497 | 1,500 | 3,200 | 1,500 |
| 2023-12-18 | 1,497 | 1,498 | 1,496 | 1,498 | 1,400 | 1,498 |
| 2023-12-15 | 1,503 | 1,503 | 1,479 | 1,496 | 2,200 | 1,496 |
| 2023-12-14 | 1,494 | 1,545 | 1,494 | 1,504 | 2,800 | 1,504 |
| 2023-12-13 | 1,464 | 1,551 | 1,462 | 1,494 | 9,300 | 1,494 |
| 2023-12-12 | 1,460 | 1,462 | 1,449 | 1,462 | 2,800 | 1,462 |
| 2023-12-11 | 1,460 | 1,464 | 1,452 | 1,462 | 4,800 | 1,462 |
| 2023-12-08 | 1,460 | 1,460 | 1,443 | 1,456 | 3,300 | 1,456 |
| 2023-12-07 | 1,452 | 1,459 | 1,443 | 1,459 | 2,300 | 1,459 |
| 2023-12-06 | 1,448 | 1,453 | 1,440 | 1,452 | 5,400 | 1,452 |
| 2023-12-05 | 1,441 | 1,443 | 1,420 | 1,443 | 2,500 | 1,443 |
| 2023-12-04 | 1,420 | 1,440 | 1,410 | 1,438 | 9,000 | 1,438 |
| 2023-12-01 | 1,438 | 1,438 | 1,415 | 1,420 | 3,100 | 1,420 |
| 2023-11-30 | 1,425 | 1,440 | 1,425 | 1,425 | 1,700 | 1,425 |
| 2023-11-29 | 1,411 | 1,448 | 1,410 | 1,414 | 4,900 | 1,414 |
| 2023-11-28 | 1,425 | 1,426 | 1,414 | 1,414 | 2,700 | 1,414 |
| 2023-11-27 | 1,427 | 1,428 | 1,411 | 1,411 | 8,800 | 1,411 |
| 2023-11-24 | 1,425 | 1,442 | 1,423 | 1,423 | 3,000 | 1,423 |
| 2023-11-22 | 1,442 | 1,442 | 1,425 | 1,425 | 3,600 | 1,425 |
| 2023-11-21 | 1,441 | 1,445 | 1,434 | 1,436 | 1,200 | 1,436 |
| 2023-11-20 | 1,423 | 1,457 | 1,421 | 1,442 | 2,600 | 1,442 |
| 2023-11-17 | 1,418 | 1,421 | 1,415 | 1,416 | 1,900 | 1,416 |
| 2023-11-16 | 1,417 | 1,425 | 1,410 | 1,423 | 800 | 1,423 |
| 2023-11-15 | 1,430 | 1,431 | 1,393 | 1,417 | 2,100 | 1,417 |
| 2023-11-14 | 1,420 | 1,435 | 1,420 | 1,435 | 1,600 | 1,435 |
| 2023-11-13 | 1,419 | 1,437 | 1,394 | 1,437 | 3,600 | 1,437 |
| 2023-11-10 | 1,434 | 1,454 | 1,385 | 1,385 | 6,900 | 1,385 |
| 2023-11-09 | 1,467 | 1,467 | 1,439 | 1,455 | 3,800 | 1,455 |
| 2023-11-08 | 1,451 | 1,492 | 1,440 | 1,467 | 7,200 | 1,467 |
| 2023-11-07 | 1,429 | 1,461 | 1,429 | 1,453 | 7,700 | 1,453 |
| 2023-11-06 | 1,460 | 1,460 | 1,427 | 1,429 | 2,700 | 1,429 |
| 2023-11-02 | 1,400 | 1,430 | 1,400 | 1,430 | 4,400 | 1,430 |
| 2023-11-01 | 1,415 | 1,415 | 1,398 | 1,398 | 3,200 | 1,398 |
| 2023-10-31 | 1,400 | 1,411 | 1,370 | 1,410 | 1,800 | 1,410 |
| 2023-10-30 | 1,396 | 1,415 | 1,396 | 1,400 | 2,300 | 1,400 |
| 2023-10-27 | 1,378 | 1,400 | 1,367 | 1,380 | 2,600 | 1,380 |
| 2023-10-26 | 1,366 | 1,366 | 1,343 | 1,365 | 1,800 | 1,365 |
| 2023-10-25 | 1,370 | 1,375 | 1,358 | 1,359 | 2,000 | 1,359 |
| 2023-10-24 | 1,353 | 1,358 | 1,353 | 1,358 | 300 | 1,358 |
| 2023-10-23 | 1,358 | 1,358 | 1,334 | 1,352 | 2,000 | 1,352 |
| 2023-10-20 | 1,331 | 1,331 | 1,328 | 1,328 | 900 | 1,328 |
| 2023-10-19 | 1,331 | 1,332 | 1,331 | 1,331 | 400 | 1,331 |
| 2023-10-18 | - | - | - | 1,331 | - | 1,331 |
| 2023-10-17 | 1,345 | 1,345 | 1,331 | 1,331 | 300 | 1,331 |
| 2023-10-16 | 1,331 | 1,375 | 1,331 | 1,345 | 1,600 | 1,345 |
| 2023-10-13 | 1,340 | 1,340 | 1,331 | 1,331 | 1,800 | 1,331 |
| 2023-10-12 | 1,320 | 1,340 | 1,320 | 1,340 | 5,500 | 1,340 |
| 2023-10-11 | 1,320 | 1,334 | 1,320 | 1,322 | 700 | 1,322 |
| 2023-10-10 | 1,333 | 1,345 | 1,317 | 1,335 | 5,500 | 1,335 |
| 2023-10-06 | 1,343 | 1,348 | 1,308 | 1,348 | 2,900 | 1,348 |
| 2023-10-05 | 1,325 | 1,345 | 1,325 | 1,343 | 1,900 | 1,343 |
| 2023-10-04 | 1,338 | 1,359 | 1,322 | 1,322 | 1,900 | 1,322 |
| 2023-10-03 | 1,368 | 1,383 | 1,349 | 1,349 | 2,400 | 1,349 |
| 2023-10-02 | 1,372 | 1,400 | 1,368 | 1,368 | 3,500 | 1,368 |
| 2023-09-29 | 1,359 | 1,370 | 1,358 | 1,370 | 2,000 | 1,370 |
| 2023-09-28 | 1,405 | 1,425 | 1,357 | 1,358 | 3,400 | 1,358 |
| 2023-09-27 | 1,385 | 1,385 | 1,378 | 1,383 | 1,100 | 1,383 |
| 2023-09-26 | 1,405 | 1,410 | 1,389 | 1,403 | 2,600 | 1,403 |
| 2023-09-25 | 1,410 | 1,443 | 1,380 | 1,403 | 5,600 | 1,403 |
| 2023-09-22 | 1,366 | 1,389 | 1,362 | 1,380 | 1,700 | 1,380 |
| 2023-09-21 | 1,330 | 1,380 | 1,330 | 1,380 | 3,800 | 1,380 |
| 2023-09-20 | 1,320 | 1,344 | 1,320 | 1,330 | 1,700 | 1,330 |
| 2023-09-19 | 1,291 | 1,350 | 1,287 | 1,350 | 4,900 | 1,350 |
| 2023-09-15 | 1,256 | 1,286 | 1,255 | 1,280 | 4,200 | 1,280 |
| 2023-09-14 | 1,249 | 1,265 | 1,249 | 1,252 | 3,300 | 1,252 |
| 2023-09-13 | 1,279 | 1,279 | 1,222 | 1,238 | 23,600 | 1,238 |
| 2023-09-12 | 1,396 | 1,434 | 1,241 | 1,249 | 40,200 | 1,249 |
| 2023-09-11 | 1,278 | 1,548 | 1,278 | 1,336 | 206,500 | 1,336 |
| 2023-09-08 | 1,255 | 1,259 | 1,248 | 1,248 | 1,000 | 1,248 |
| 2023-09-07 | 1,243 | 1,262 | 1,243 | 1,256 | 500 | 1,256 |
| 2023-09-06 | 1,256 | 1,267 | 1,250 | 1,266 | 1,600 | 1,266 |
| 2023-09-05 | 1,269 | 1,269 | 1,260 | 1,260 | 200 | 1,260 |
| 2023-09-04 | 1,259 | 1,270 | 1,258 | 1,258 | 900 | 1,258 |
| 2023-09-01 | 1,238 | 1,260 | 1,232 | 1,259 | 1,900 | 1,259 |
| 2023-08-31 | 1,246 | 1,249 | 1,235 | 1,238 | 1,000 | 1,238 |
| 2023-08-30 | 1,248 | 1,248 | 1,233 | 1,234 | 900 | 1,234 |
| 2023-08-29 | 1,275 | 1,275 | 1,226 | 1,235 | 3,900 | 1,235 |
| 2023-08-28 | 1,215 | 1,225 | 1,215 | 1,221 | 2,100 | 1,221 |
| 2023-08-25 | 1,211 | 1,233 | 1,211 | 1,215 | 2,500 | 1,215 |
| 2023-08-24 | 1,203 | 1,220 | 1,202 | 1,211 | 3,300 | 1,211 |
| 2023-08-23 | 1,186 | 1,214 | 1,183 | 1,212 | 2,800 | 1,212 |
| 2023-08-22 | 1,180 | 1,185 | 1,170 | 1,185 | 1,300 | 1,185 |
| 2023-08-21 | 1,160 | 1,176 | 1,144 | 1,176 | 1,600 | 1,176 |
| 2023-08-18 | 1,141 | 1,142 | 1,140 | 1,140 | 1,400 | 1,140 |
| 2023-08-17 | 1,179 | 1,179 | 1,134 | 1,140 | 16,100 | 1,140 |
| 2023-08-16 | 1,188 | 1,188 | 1,170 | 1,170 | 3,000 | 1,170 |
| 2023-08-15 | 1,192 | 1,192 | 1,173 | 1,188 | 2,800 | 1,188 |
| 2023-08-14 | 1,201 | 1,223 | 1,197 | 1,197 | 3,100 | 1,197 |
| 2023-08-10 | 1,286 | 1,286 | 1,150 | 1,201 | 14,000 | 1,201 |
| 2023-08-09 | 1,263 | 1,298 | 1,263 | 1,285 | 4,300 | 1,285 |
| 2023-08-08 | 1,234 | 1,333 | 1,234 | 1,263 | 12,200 | 1,263 |
| 2023-08-07 | 1,233 | 1,235 | 1,227 | 1,235 | 1,600 | 1,235 |
| 2023-08-04 | 1,228 | 1,233 | 1,228 | 1,232 | 500 | 1,232 |
| 2023-08-03 | 1,221 | 1,229 | 1,221 | 1,222 | 4,500 | 1,222 |
| 2023-08-02 | 1,244 | 1,250 | 1,244 | 1,246 | 500 | 1,246 |
| 2023-08-01 | 1,255 | 1,255 | 1,244 | 1,244 | 900 | 1,244 |
| 2023-07-31 | 1,260 | 1,260 | 1,247 | 1,247 | 1,200 | 1,247 |
| 2023-07-28 | 1,245 | 1,250 | 1,245 | 1,247 | 1,700 | 1,247 |
| 2023-07-27 | 1,236 | 1,249 | 1,236 | 1,249 | 2,300 | 1,249 |
| 2023-07-26 | 1,240 | 1,242 | 1,235 | 1,240 | 2,400 | 1,240 |
| 2023-07-25 | 1,247 | 1,249 | 1,235 | 1,243 | 3,400 | 1,243 |
| 2023-07-24 | 1,257 | 1,257 | 1,224 | 1,247 | 2,900 | 1,247 |
| 2023-07-21 | 1,221 | 1,245 | 1,215 | 1,242 | 3,000 | 1,242 |
| 2023-07-20 | 1,210 | 1,225 | 1,210 | 1,215 | 3,000 | 1,215 |
| 2023-07-19 | 1,205 | 1,205 | 1,203 | 1,204 | 2,500 | 1,204 |
| 2023-07-18 | 1,226 | 1,226 | 1,202 | 1,202 | 7,900 | 1,202 |
| 2023-07-14 | 1,250 | 1,250 | 1,192 | 1,196 | 20,700 | 1,196 |
| 2023-07-13 | 1,279 | 1,300 | 1,211 | 1,245 | 108,400 | 1,245 |
| 2023-07-12 | 1,399 | 1,399 | 1,399 | 1,399 | 23,800 | 1,399 |
| 2023-07-11 | 1,093 | 1,099 | 1,090 | 1,099 | 600 | 1,099 |
| 2023-07-10 | 1,100 | 1,100 | 1,070 | 1,098 | 3,200 | 1,098 |
| 2023-07-07 | 1,093 | 1,093 | 1,093 | 1,093 | 100 | 1,093 |
| 2023-07-06 | 1,081 | 1,093 | 1,067 | 1,093 | 2,300 | 1,093 |
| 2023-07-05 | 1,076 | 1,095 | 1,076 | 1,089 | 1,200 | 1,089 |
| 2023-07-04 | 1,085 | 1,094 | 1,085 | 1,094 | 600 | 1,094 |
| 2023-07-03 | 1,095 | 1,100 | 1,071 | 1,084 | 3,500 | 1,084 |
| 2023-06-30 | 1,075 | 1,085 | 1,075 | 1,085 | 200 | 1,085 |
| 2023-06-29 | 1,055 | 1,075 | 1,055 | 1,075 | 800 | 1,075 |
| 2023-06-28 | 1,070 | 1,070 | 1,052 | 1,052 | 1,200 | 1,052 |
| 2023-06-27 | 1,070 | 1,070 | 1,060 | 1,060 | 800 | 1,060 |
| 2023-06-26 | 1,075 | 1,090 | 1,066 | 1,071 | 3,700 | 1,071 |
| 2023-06-23 | 1,088 | 1,094 | 1,065 | 1,066 | 800 | 1,066 |
| 2023-06-22 | 1,088 | 1,088 | 1,071 | 1,082 | 3,200 | 1,082 |
| 2023-06-21 | 1,085 | 1,098 | 1,075 | 1,098 | 2,300 | 1,098 |
| 2023-06-20 | 1,068 | 1,080 | 1,065 | 1,072 | 2,100 | 1,072 |
| 2023-06-19 | 1,070 | 1,080 | 1,066 | 1,080 | 1,000 | 1,080 |
| 2023-06-16 | 1,098 | 1,133 | 1,062 | 1,069 | 9,200 | 1,069 |
| 2023-06-15 | 1,055 | 1,309 | 1,042 | 1,070 | 44,000 | 1,070 |
| 2023-06-14 | 1,050 | 1,080 | 1,016 | 1,055 | 4,500 | 1,055 |
| 2023-06-13 | 1,058 | 1,066 | 1,027 | 1,050 | 5,100 | 1,050 |
| 2023-06-12 | 1,021 | 1,098 | 1,014 | 1,058 | 15,800 | 1,058 |
| 2023-06-09 | 994 | 998 | 991 | 997 | 1,000 | 997 |
| 2023-06-08 | 997 | 1,003 | 996 | 996 | 600 | 996 |
| 2023-06-07 | 995 | 1,000 | 995 | 997 | 800 | 997 |
| 2023-06-06 | 1,001 | 1,001 | 995 | 995 | 800 | 995 |
| 2023-06-05 | 994 | 1,012 | 994 | 997 | 5,400 | 997 |
| 2023-06-02 | 1,003 | 1,003 | 1,003 | 1,003 | 400 | 1,003 |
| 2023-06-01 | 1,001 | 1,001 | 1,001 | 1,001 | 100 | 1,001 |
| 2023-05-31 | 999 | 1,014 | 999 | 1,014 | 1,600 | 1,014 |
| 2023-05-30 | 1,001 | 1,015 | 1,001 | 1,015 | 1,900 | 1,015 |
| 2023-05-29 | 1,000 | 1,017 | 997 | 1,017 | 2,400 | 1,017 |
| 2023-05-26 | 994 | 1,008 | 994 | 1,008 | 900 | 1,008 |
| 2023-05-25 | 1,020 | 1,020 | 1,006 | 1,006 | 700 | 1,006 |
| 2023-05-24 | 1,000 | 1,020 | 1,000 | 1,020 | 1,900 | 1,020 |
| 2023-05-23 | 994 | 1,000 | 992 | 1,000 | 3,300 | 1,000 |
| 2023-05-22 | 983 | 990 | 983 | 989 | 1,500 | 989 |
| 2023-05-19 | 986 | 998 | 985 | 985 | 2,100 | 985 |
| 2023-05-18 | 991 | 999 | 986 | 986 | 2,900 | 986 |
| 2023-05-17 | 1,005 | 1,007 | 990 | 990 | 1,600 | 990 |
| 2023-05-16 | 1,000 | 1,004 | 993 | 993 | 2,400 | 993 |
| 2023-05-15 | 1,036 | 1,046 | 991 | 1,000 | 14,600 | 1,000 |
| 2023-05-12 | 1,130 | 1,130 | 1,112 | 1,126 | 4,900 | 1,126 |
| 2023-05-11 | 1,087 | 1,131 | 1,085 | 1,123 | 7,700 | 1,123 |
| 2023-05-10 | 1,066 | 1,087 | 1,062 | 1,070 | 500 | 1,070 |
| 2023-05-09 | 1,090 | 1,090 | 1,089 | 1,089 | 300 | 1,089 |
| 2023-05-08 | 1,074 | 1,095 | 1,069 | 1,090 | 2,600 | 1,090 |
| 2023-05-02 | 1,060 | 1,085 | 1,060 | 1,085 | 600 | 1,085 |
| 2023-05-01 | 1,088 | 1,093 | 1,066 | 1,090 | 3,100 | 1,090 |
| 2023-04-28 | 1,060 | 1,088 | 1,060 | 1,088 | 1,900 | 1,088 |
| 2023-04-27 | 1,056 | 1,060 | 1,056 | 1,060 | 300 | 1,060 |
| 2023-04-26 | 1,087 | 1,087 | 1,062 | 1,079 | 1,200 | 1,079 |
| 2023-04-25 | 1,066 | 1,092 | 1,065 | 1,088 | 3,800 | 1,088 |
| 2023-04-24 | 1,019 | 1,098 | 1,019 | 1,065 | 5,400 | 1,065 |
| 2023-04-21 | 1,029 | 1,029 | 1,019 | 1,026 | 1,600 | 1,026 |
| 2023-04-20 | 1,019 | 1,019 | 1,009 | 1,009 | 600 | 1,009 |
| 2023-04-19 | 1,026 | 1,026 | 996 | 1,008 | 400 | 1,008 |
| 2023-04-18 | 1,000 | 1,028 | 1,000 | 1,028 | 1,600 | 1,028 |
| 2023-04-17 | 1,007 | 1,007 | 1,000 | 1,000 | 900 | 1,000 |
| 2023-04-14 | 970 | 1,001 | 970 | 1,001 | 2,400 | 1,001 |
| 2023-04-13 | 980 | 1,002 | 980 | 1,000 | 900 | 1,000 |
| 2023-04-12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,200 | 1,010 |
| 2023-04-11 | 1,019 | 1,019 | 1,010 | 1,010 | 1,400 | 1,010 |
| 2023-04-10 | 1,011 | 1,011 | 998 | 1,004 | 3,300 | 1,004 |
| 2023-04-07 | 1,000 | 1,000 | 1,000 | 1,000 | 700 | 1,000 |
| 2023-04-06 | 989 | 1,005 | 988 | 988 | 1,900 | 988 |
| 2023-04-05 | 1,010 | 1,010 | 989 | 989 | 1,700 | 989 |
| 2023-04-04 | 1,007 | 1,010 | 1,007 | 1,010 | 500 | 1,010 |
| 2023-04-03 | 1,023 | 1,025 | 1,007 | 1,007 | 2,100 | 1,007 |
| 2023-03-31 | 1,006 | 1,024 | 1,001 | 1,013 | 3,100 | 1,013 |
| 2023-03-30 | 1,003 | 1,003 | 987 | 1,003 | 3,900 | 1,003 |
| 2023-03-29 | 1,000 | 1,003 | 981 | 1,003 | 2,700 | 1,003 |
| 2023-03-28 | 1,000 | 1,000 | 1,000 | 1,000 | 700 | 1,000 |
| 2023-03-27 | 1,000 | 1,004 | 970 | 1,002 | 6,500 | 1,002 |
| 2023-03-24 | 995 | 996 | 995 | 996 | 300 | 996 |
| 2023-03-23 | 1,004 | 1,022 | 1,004 | 1,015 | 900 | 1,015 |
| 2023-03-22 | 1,006 | 1,023 | 1,004 | 1,004 | 1,800 | 1,004 |
| 2023-03-20 | 1,035 | 1,035 | 968 | 993 | 3,400 | 993 |
| 2023-03-17 | 1,029 | 1,039 | 1,015 | 1,035 | 1,800 | 1,035 |
| 2023-03-16 | 955 | 1,035 | 955 | 1,031 | 10,400 | 1,031 |
| 2023-03-15 | 969 | 1,001 | 966 | 979 | 12,400 | 979 |
| 2023-03-14 | 1,007 | 1,007 | 942 | 954 | 25,000 | 954 |
| 2023-03-13 | 1,052 | 1,052 | 999 | 1,021 | 7,800 | 1,021 |
| 2023-03-10 | 1,064 | 1,072 | 1,055 | 1,056 | 900 | 1,056 |
| 2023-03-09 | 1,065 | 1,085 | 1,051 | 1,064 | 4,600 | 1,064 |
| 2023-03-08 | 1,106 | 1,106 | 1,050 | 1,065 | 5,500 | 1,065 |
| 2023-03-07 | 1,059 | 1,086 | 1,058 | 1,077 | 3,400 | 1,077 |
| 2023-03-06 | 1,091 | 1,095 | 1,050 | 1,050 | 5,500 | 1,050 |
| 2023-03-03 | 1,078 | 1,099 | 1,050 | 1,083 | 6,000 | 1,083 |
| 2023-03-02 | 1,126 | 1,127 | 1,061 | 1,078 | 10,700 | 1,078 |
| 2023-03-01 | 1,187 | 1,187 | 1,115 | 1,127 | 6,200 | 1,127 |
| 2023-02-28 | 1,133 | 1,202 | 1,133 | 1,157 | 8,900 | 1,157 |
| 2023-02-27 | 1,140 | 1,143 | 1,110 | 1,123 | 13,100 | 1,123 |
| 2023-02-24 | 1,214 | 1,214 | 1,126 | 1,171 | 26,400 | 1,171 |
| 2023-02-22 | 1,230 | 1,230 | 1,195 | 1,223 | 8,400 | 1,223 |
| 2023-02-21 | 1,278 | 1,278 | 1,212 | 1,262 | 9,400 | 1,262 |
| 2023-02-20 | 1,283 | 1,283 | 1,259 | 1,278 | 10,500 | 1,278 |
| 2023-02-17 | 1,313 | 1,315 | 1,259 | 1,266 | 6,000 | 1,266 |
| 2023-02-16 | 1,364 | 1,364 | 1,299 | 1,308 | 6,700 | 1,308 |
| 2023-02-15 | 1,418 | 1,418 | 1,279 | 1,364 | 12,800 | 1,364 |
| 2023-02-14 | 1,411 | 1,440 | 1,410 | 1,421 | 9,100 | 1,421 |
| 2023-02-13 | 1,464 | 1,464 | 1,419 | 1,450 | 5,400 | 1,450 |
| 2023-02-10 | 1,416 | 1,520 | 1,372 | 1,494 | 26,500 | 1,494 |
| 2023-02-09 | 1,352 | 1,512 | 1,315 | 1,438 | 41,300 | 1,438 |
| 2023-02-08 | 1,421 | 1,421 | 1,360 | 1,360 | 8,000 | 1,360 |
| 2023-02-07 | 1,440 | 1,457 | 1,405 | 1,421 | 8,900 | 1,421 |
| 2023-02-06 | 1,499 | 1,500 | 1,402 | 1,459 | 13,900 | 1,459 |
| 2023-02-03 | 1,526 | 1,796 | 1,451 | 1,478 | 102,200 | 1,478 |
| 2023-02-02 | 1,352 | 1,496 | 1,322 | 1,496 | 138,600 | 1,496 |
| 2023-02-01 | 1,251 | 1,380 | 1,222 | 1,352 | 26,200 | 1,352 |
| 2023-01-31 | 1,306 | 1,306 | 1,185 | 1,222 | 14,400 | 1,222 |
| 2023-01-30 | 1,278 | 1,339 | 1,260 | 1,306 | 3,100 | 1,306 |
| 2023-01-27 | 1,300 | 1,355 | 1,268 | 1,307 | 17,700 | 1,307 |
| 2023-01-26 | 1,243 | 1,331 | 1,199 | 1,301 | 31,400 | 1,301 |
| 2023-01-25 | 1,306 | 1,330 | 1,250 | 1,273 | 5,600 | 1,273 |
| 2023-01-24 | 1,223 | 1,301 | 1,200 | 1,300 | 26,900 | 1,300 |
| 2023-01-23 | 1,188 | 1,200 | 1,177 | 1,200 | 3,700 | 1,200 |
| 2023-01-20 | 1,198 | 1,200 | 1,163 | 1,163 | 3,000 | 1,163 |
| 2023-01-19 | 1,178 | 1,178 | 1,178 | 1,178 | 700 | 1,178 |
| 2023-01-18 | 1,152 | 1,190 | 1,092 | 1,178 | 5,100 | 1,178 |
| 2023-01-17 | 1,131 | 1,151 | 1,131 | 1,150 | 1,300 | 1,150 |
| 2023-01-16 | 1,064 | 1,160 | 1,064 | 1,137 | 1,800 | 1,137 |
| 2023-01-13 | 1,097 | 1,100 | 1,071 | 1,071 | 300 | 1,071 |
| 2023-01-12 | 1,097 | 1,097 | 1,097 | 1,097 | 100 | 1,097 |
| 2023-01-11 | 1,097 | 1,097 | 1,097 | 1,097 | 400 | 1,097 |
| 2023-01-10 | 1,119 | 1,119 | 1,067 | 1,067 | 700 | 1,067 |
| 2023-01-06 | 1,080 | 1,185 | 1,080 | 1,122 | 6,200 | 1,122 |
| 2023-01-05 | 1,020 | 1,051 | 1,020 | 1,050 | 700 | 1,050 |
| 2023-01-04 | - | - | - | 1,050 | - | 1,050 |
分割・併合履歴 ： なし
